ENCC | Encompass Compli | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Encompass Compli (ENCC)

OTC

$0.02-$0.004 (-14.29%)

Price as of Sep 11, 2026

N/A
Market Cap
220.00%
1-Year Change
Shell Companies
Industry

1 Month
+50.00%

Low Price$0.01

High Price$0.03
3 Months
+247.83%

Low Price$0.006

High Price$0.03
1 Year
+220.00%

Low Price$0.004

High Price$0.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.03	0.03	0.02	0.02	-14.29%	314,117
09/10/2026	0.03	0.03	0.02	0.03	-3.45%	359,363
09/09/2026	0.03	0.03	0.03	0.03	+0.69%	122,500
09/08/2026	0.02	0.03	0.02	0.03	+29.73%	587,818
09/04/2026	0.01	0.02	0.01	0.02	+35.37%	1,160,790
09/03/2026	0.02	0.02	0.01	0.02	-1.20%	332,166
09/02/2026	0.02	0.02	0.01	0.02	-5.14%	381,940
09/01/2026	0.02	0.02	0.01	0.02	+6.71%	547,300
08/31/2026	0.02	0.02	0.01	0.02	0.00%	383,829
08/28/2026	0.02	0.02	0.01	0.02	-1.80%	108,697
08/27/2026	0.02	0.02	0.01	0.02	+1.21%	409,300
08/26/2026	0.02	0.02	0.01	0.02	+3.13%	192,422
08/25/2026	0.02	0.02	0.01	0.02	-5.88%	75,044
08/24/2026	0.02	0.02	0.01	0.02	+21.43%	171,428
08/21/2026	0.02	0.02	0.01	0.01	-14.63%	292,594
08/20/2026	0.02	0.02	0.01	0.02	+17.14%	96,702
08/19/2026	0.02	0.02	0.01	0.01	-14.63%	265,270
08/18/2026	0.02	0.02	0.02	0.02	+2.50%	101,383
08/17/2026	0.02	0.02	0.01	0.02	0.00%	30,136
08/14/2026	0.02	0.02	0.01	0.02	+3.23%	6,504
08/13/2026	0.02	0.02	0.01	0.02	+3.33%	177,077
08/12/2026	0.02	0.02	0.01	0.02	-6.25%	26,030
08/11/2026	0.01	0.02	0.01	0.02	-2.44%	50,820
08/10/2026	0.02	0.02	0.01	0.02	0.00%	190,200
08/07/2026	0.01	0.02	0.01	0.02	+13.10%	734,454
08/06/2026	0.02	0.02	0.01	0.01	-9.37%	177,425
08/05/2026	0.02	0.02	0.01	0.02	0.00%	619,917
08/04/2026	0.01	0.02	0.01	0.02	+23.08%	254,666
08/03/2026	0.02	0.02	0.009	0.01	-34.34%	1,068,890
07/31/2026	0.02	0.02	0.01	0.02	+10.00%	659,700
07/30/2026	0.02	0.02	0.01	0.02	+12.50%	251,337
07/29/2026	0.01	0.02	0.01	0.02	+18.52%	644,571
07/28/2026	0.01	0.01	0.01	0.01	-2.17%	415,051
07/27/2026	0.02	0.02	0.01	0.01	-13.75%	945,011
07/24/2026	0.02	0.02	0.02	0.02	0.00%	143,595
07/23/2026	0.01	0.02	0.01	0.02	+6.67%	215,160
07/22/2026	0.02	0.02	0.01	0.02	0.00%	127,980
07/21/2026	0.02	0.02	0.01	0.02	+7.14%	336,666
07/20/2026	0.01	0.02	0.01	0.01	+33.33%	736,974
07/17/2026	0.009	0.01	0.007	0.01	+10.53%	1,053,547
07/16/2026	0.010	0.010	0.010	0.010	+15.85%	5,000
07/15/2026	0.008	0.008	0.007	0.008	-4.65%	154,975
07/14/2026	0.009	0.009	0.009	0.009	-4.44%	205,460
07/13/2026	0.008	0.009	0.008	0.009	+3.45%	377,230
07/10/2026	0.009	0.009	0.009	0.009	-1.14%	6,120
07/09/2026	0.007	0.009	0.007	0.009	+25.71%	547,801
07/08/2026	0.007	0.007	0.007	0.007	-19.54%	106,250
07/07/2026	0.007	0.009	0.007	0.009	+33.85%	398,600
07/06/2026	0.006	0.007	0.006	0.007	0.00%	462,319
07/02/2026	0.006	0.007	0.006	0.007	+12.07%	590,000
07/01/2026	0.006	0.007	0.006	0.006	-7.94%	260,500
06/30/2026	0.006	0.006	0.006	0.006	0.00%	657,539
06/29/2026	0.006	0.007	0.006	0.006	0.00%	852,816
06/26/2026	0.007	0.007	0.006	0.006	-4.55%	737,577
06/25/2026	0.007	0.007	0.007	0.007	+1.54%	30,000
06/24/2026	0.007	0.007	0.007	0.007	-7.14%	16,990
06/23/2026	0.007	0.007	0.007	0.007	-4.11%	144,666
06/22/2026	0.007	0.007	0.007	0.007	+1.39%	410,000
06/18/2026	0.006	0.007	0.006	0.007	+10.77%	121,990
06/17/2026	0.007	0.007	0.006	0.007	-9.72%	73,237
06/16/2026	0.006	0.007	0.006	0.007	+16.13%	1,100,241
06/15/2026	0.007	0.008	0.006	0.006	-11.43%	555,100
06/12/2026	0.007	0.007	0.007	0.007	+1.45%	20,000
06/11/2026	0.007	0.008	0.007	0.007	-12.66%	156,500
06/10/2026	0.008	0.008	0.008	0.008	-1.25%	807,250
06/09/2026	0.007	0.008	0.007	0.008	-2.44%	508,886
06/08/2026	0.008	0.010	0.008	0.008	-8.89%	413,000
06/05/2026	0.008	0.009	0.008	0.009	+20.81%	213,000
06/04/2026	0.007	0.009	0.007	0.007	+11.19%	152,580
06/03/2026	0.008	0.008	0.006	0.007	-16.25%	23,400
06/02/2026	0.009	0.009	0.008	0.008	-2.44%	77,992
06/01/2026	0.008	0.009	0.008	0.008	0.00%	718,695
05/29/2026	0.007	0.008	0.007	0.008	+6.49%	42,800
05/28/2026	0.008	0.009	0.008	0.008	-9.41%	99,705
05/27/2026	0.008	0.009	0.008	0.009	+10.39%	878,500
05/26/2026	0.005	0.008	0.005	0.008	+14.93%	695,255
05/22/2026	0.006	0.007	0.006	0.007	+8.06%	110,815
05/21/2026	0.007	0.007	0.006	0.006	-7.46%	368,366
05/20/2026	0.007	0.007	0.007	0.007	-11.26%	863,554
05/19/2026	0.009	0.010	0.007	0.008	-10.12%	1,193,314
05/18/2026	0.008	0.01	0.008	0.008	-16.00%	358,740
05/15/2026	0.008	0.01	0.008	0.01	+33.33%	359,400
05/14/2026	0.008	0.008	0.007	0.008	-11.76%	662,024
05/13/2026	0.008	0.009	0.007	0.009	-12.37%	436,000
05/12/2026	0.009	0.010	0.008	0.010	+15.48%	366,230
05/11/2026	0.009	0.009	0.008	0.008	-16.00%	405,805
05/08/2026	0.009	0.01	0.009	0.01	+11.11%	205,350
05/07/2026	0.009	0.01	0.009	0.009	-3.23%	204,729
05/06/2026	0.010	0.01	0.009	0.009	-23.77%	629,675
05/05/2026	0.01	0.01	0.010	0.01	0.00%	503,556
05/04/2026	0.01	0.01	0.01	0.01	+12.96%	634,885
05/01/2026	0.01	0.01	0.010	0.01	+10.77%	1,590,308
04/30/2026	0.009	0.010	0.007	0.010	+8.33%	523,534
04/29/2026	0.007	0.009	0.007	0.009	-4.26%	1,006,055
04/28/2026	0.008	0.010	0.005	0.009	+16.05%	1,497,752
04/27/2026	0.010	0.010	0.008	0.008	-10.00%	545,239
04/24/2026	0.01	0.01	0.008	0.009	-25.00%	765,105
04/23/2026	0.009	0.01	0.009	0.01	+7.14%	647,782
04/22/2026	0.01	0.01	0.01	0.01	+10.89%	25,067
04/21/2026	0.01	0.01	0.01	0.01	+2.02%	28,799